Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Mitie (MTO) Share Price

Intraday
Historical

Price	162.60p on 11-11-2025 at 15:42:52
Change	3.40p 2.14%
Buy	162.80p
Sell	162.60p

Last Trade:	Sell 2,463.00 at 162.60p
Day's Volume:	1,865,125
Last Close:	159.20p
Open:	160.20p
ISIN:	GB0004657408

Day's Range	159.60p - 163.00p
52wk Range:	101.00p - 166.60p
Market Capitalisation:	£2.08b
VWAP:	162.22603p
Shares in Issue:	1.28b

Sector: Industrial Services

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Mitie (MTO) Latest Trades
Sell*	2,463	162.60p	Automatic Execution	15:42:52 - 11-Nov-25
Buy*	951	162.80p	Automatic Execution	15:42:43 - 11-Nov-25
Buy*	388	163.00p	SI Trade	15:42:03 - 11-Nov-25
Sell*	2,463	162.76p	Ordinary	15:41:17 - 11-Nov-25
Buy*	2,697	163.00p	SI Trade	15:40:16 - 11-Nov-25
Sell*	1,017	162.80p	Automatic Execution	15:40:11 - 11-Nov-25
Sell*	951	162.80p	Automatic Execution	15:40:11 - 11-Nov-25
Sell*	886	162.80p	Automatic Execution	15:40:11 - 11-Nov-25
Unknown*	355	162.90p	SI Trade	15:39:52 - 11-Nov-25
Sell*	932	162.8802p	Ordinary	15:38:48 - 11-Nov-25

See more Mitie trades

Mitie (MTO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
11th Nov 2025 (Tue)	160.20	163.00	159.60	159.20	1,865,125
10th Nov 2025 (Mon)	160.60	160.60	157.80	159.20	3,817,966
7th Nov 2025 (Fri)	164.80	164.80	158.60	159.60	2,312,974
6th Nov 2025 (Thu)	160.60	162.80	160.60	161.60	4,790,628
5th Nov 2025 (Wed)	160.00	163.60	160.00	163.00	3,297,127
4th Nov 2025 (Tue)	162.20	163.40	161.20	161.20	2,699,945
3rd Nov 2025 (Mon)	164.80	164.80	162.60	163.20	3,248,305
31st Oct 2025 (Fri)	163.60	165.80	163.60	164.80	4,120,426
30th Oct 2025 (Thu)	163.20	165.40	163.20	164.00	3,755,957
29th Oct 2025 (Wed)	163.60	166.60	163.60	164.00	3,140,068
28th Oct 2025 (Tue)	163.40	166.60	163.40	164.20	5,127,251
27th Oct 2025 (Mon)	163.20	165.80	162.60	164.20	3,143,555
24th Oct 2025 (Fri)	161.40	163.60	160.20	163.60	2,231,375
23rd Oct 2025 (Thu)	159.40	162.00	159.00	161.60	3,294,615
22nd Oct 2025 (Wed)	157.00	160.80	156.80	158.60	6,959,164
21st Oct 2025 (Tue)	158.40	158.60	155.40	156.20	2,751,748
20th Oct 2025 (Mon)	155.80	159.80	155.20	157.00	2,557,665
17th Oct 2025 (Fri)	156.60	157.60	154.40	156.40	2,931,495
16th Oct 2025 (Thu)	156.60	157.00	154.80	156.60	2,815,874
15th Oct 2025 (Wed)	159.60	159.80	155.60	156.00	5,210,017
14th Oct 2025 (Tue)	149.00	158.60	147.40	158.60	20,897,419
13th Oct 2025 (Mon)	138.80	140.80	137.40	139.00	5,296,144

See more Mitie price history

Date	Source	Headline
Mitie (MTO) Regulatory News
10th Nov 2025 7:00 am	RNS	Transaction in Own Shares
7th Nov 2025 7:00 am	RNS	Transaction in Own Shares
6th Nov 2025 7:00 am	RNS	Transaction in Own Shares
5th Nov 2025 7:00 am	RNS	Transaction in Own Shares
4th Nov 2025 7:00 am	RNS	Transaction in Own Shares
3rd Nov 2025 4:30 pm	RNS	Total Voting Rights
3rd Nov 2025 7:00 am	RNS	Transaction in Own Shares
31st Oct 2025 7:00 am	RNS	Transaction in Own Shares
30th Oct 2025 7:00 am	RNS	Transaction in Own Shares
29th Oct 2025 7:00 am	RNS	Transaction in Own Shares

See more Mitie regulatory news

FTSE 100 Latest

Value9,882.51

Change95.36